The closing price for General Dynamics (GD) in 2021 was $191.32, on December 31, 2021. It was up 43.4% for the year. The latest price is $337.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $190.26 | $192.24 | $189.36 | $191.32 | 868,400 |
December 30 2021 | $190.61 | $192.13 | $190.14 | $190.47 | 718,600 |
December 29 2021 | $190.68 | $191.40 | $189.17 | $190.79 | 715,700 |
December 28 2021 | $189.51 | $191.69 | $189.51 | $190.59 | 899,400 |
December 27 2021 | $188.20 | $190.16 | $187.71 | $190.09 | 849,200 |
December 23 2021 | $187.99 | $188.92 | $187.02 | $187.85 | 665,800 |
December 22 2021 | $186.69 | $188.03 | $186.55 | $187.00 | 608,500 |
December 21 2021 | $183.45 | $187.46 | $183.18 | $186.57 | 1,251,800 |
December 20 2021 | $184.46 | $184.83 | $180.82 | $182.34 | 969,100 |
December 17 2021 | $189.10 | $189.37 | $185.56 | $185.57 | 2,703,100 |
December 16 2021 | $189.66 | $191.88 | $188.98 | $189.22 | 1,030,100 |
December 15 2021 | $187.21 | $189.37 | $186.62 | $189.27 | 781,200 |
December 14 2021 | $187.87 | $189.57 | $185.66 | $186.73 | 1,160,300 |
December 13 2021 | $186.19 | $188.15 | $185.39 | $186.75 | 1,017,200 |
December 10 2021 | $186.46 | $188.92 | $184.92 | $188.07 | 1,038,000 |
December 09 2021 | $183.55 | $185.51 | $182.34 | $185.32 | 938,000 |
December 08 2021 | $183.41 | $186.07 | $183.41 | $184.35 | 781,100 |
December 07 2021 | $183.55 | $184.64 | $182.60 | $182.92 | 880,200 |
December 06 2021 | $183.61 | $185.29 | $182.34 | $183.15 | 820,500 |
December 03 2021 | $178.69 | $181.77 | $178.55 | $181.37 | 1,424,200 |
December 02 2021 | $175.69 | $180.59 | $174.66 | $178.48 | 1,246,500 |
December 01 2021 | $176.20 | $178.51 | $173.85 | $173.86 | 1,320,400 |
November 30 2021 | $176.65 | $177.78 | $173.12 | $173.42 | 2,083,900 |
November 29 2021 | $178.96 | $179.69 | $177.24 | $178.44 | 878,600 |
November 26 2021 | $178.22 | $178.54 | $175.10 | $177.46 | 847,300 |
Daily pricing data for General Dynamics dates back to 1/2/1962, and may be incomplete.
